| 날짜 | 終値（千VND） | 변화 | 매칭 거래 | 협의 거래 | 시가 (천 VND) | ||||
|---|---|---|---|---|---|---|---|---|---|
| 거래량 | 가치 (백만 VND) | 거래량 | 가치 (백만 VND) | 기준가 | 상한가 | 거래소 | |||
| 13/11/2026 | 3,000 | -0.1 (-3.23%) | 36,587 | 109.8 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 12/11/2026 | 3,100 | 0 (0%) | 14,794 | 44.8 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 11/11/2026 | 3,100 | 0.1 (3.33%) | 49,053 | 151.72 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 10/11/2026 | 3,000 | 0 (0%) | 36,208 | 108.54 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 09/11/2026 | 3,000 | -0.1 (-3.23%) | 63,956 | 192.64 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 06/11/2026 | 3,100 | 0 (0%) | 14,173 | 42.84 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 05/11/2026 | 3,100 | -0.1 (-3.13%) | 31,977 | 99.46 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 04/11/2026 | 3,200 | 0 (0%) | 71,922 | 228.18 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 03/11/2026 | 3,200 | 0.1 (3.23%) | 95,898 | 296.12 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 02/11/2026 | 3,100 | -0.1 (-3.13%) | 34,664 | 104.15 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 30/10/2026 | 3,200 | 0.1 (3.23%) | 20,848 | 65.8 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 29/10/2026 | 3,100 | -0.1 (-3.13%) | 26,861 | 83.27 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 28/10/2026 | 3,200 | -0.1 (-3.03%) | 33,447 | 107.02 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 27/10/2026 | 3,300 | 0 (0%) | 54,525 | 172.76 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 26/10/2026 | 3,300 | 0 (0%) | 58,533 | 192.53 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 23/10/2026 | 3,300 | 0.3 (10%) | 199,044 | 648.83 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 22/10/2026 | 3,000 | 0 (0%) | 36,626 | 109.89 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 21/10/2026 | 3,000 | 0.1 (3.45%) | 27,590 | 82.22 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 20/10/2026 | 2,900 | -0.2 (-6.45%) | 9,300 | 26.97 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 19/10/2026 | 3,100 | 0.2 (6.9%) | 86,740 | 259.18 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 16/10/2026 | 2,900 | 0 (0%) | 27,916 | 80.97 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 15/10/2026 | 2,900 | -0.1 (-3.33%) | 15,952 | 46.84 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 14/10/2026 | 3,000 | 0 (0%) | 6,009 | 17.45 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 13/10/2026 | 3,000 | 0 (0%) | 2,948 | 8.65 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 12/10/2026 | 3,000 | 0.1 (3.45%) | 37,336 | 108.9 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 09/10/2026 | 2,900 | -0.1 (-3.33%) | 6,119 | 17.77 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 08/10/2026 | 3,000 | 0 (0%) | 27,301 | 82.2 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 07/10/2026 | 3,000 | 0.2 (7.14%) | 21,100 | 60.54 | 0 | 0 | 2,800 | 3,000 | 2,600 |
| 06/10/2026 | 2,800 | -0.1 (-3.45%) | 31,660 | 89.72 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 05/10/2026 | 2,900 | -0.1 (-3.33%) | 46,010 | 134.99 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 02/10/2026 | 3,000 | 0 (0%) | 17,067 | 49.59 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 01/10/2026 | 3,000 | 0.1 (3.45%) | 14,308 | 41.95 | 0 | 0 | 2,900 | 3,100 | 2,700 |
| 30/09/2026 | 2,900 | -0.1 (-3.33%) | 32,805 | 98.06 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 29/09/2026 | 3,000 | 0 (0%) | 23,050 | 68.24 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 28/09/2026 | 3,000 | -0.1 (-3.23%) | 54,000 | 157.49 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 25/09/2026 | 3,100 | 0 (0%) | 18,642 | 57.78 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 24/09/2026 | 3,100 | -0.1 (-3.13%) | 22,658 | 70.75 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 23/09/2026 | 3,200 | 0.1 (3.23%) | 29,504 | 92.88 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 22/09/2026 | 3,100 | 0 (0%) | 24,002 | 73.96 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 21/09/2026 | 3,100 | -0.1 (-3.13%) | 12,200 | 37.82 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 18/09/2026 | 3,200 | 0 (0%) | 37,430 | 116.07 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 17/09/2026 | 3,200 | 0 (0%) | 8,800 | 26.94 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 16/09/2026 | 3,200 | 0 (0%) | 69,820 | 211.45 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 15/09/2026 | 3,200 | 0.1 (3.23%) | 48,310 | 149.77 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 14/09/2026 | 3,100 | 0 (0%) | 40,992 | 127.08 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 11/09/2026 | 3,100 | -0.1 (-3.13%) | 40,619 | 125.86 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 10/09/2026 | 3,200 | 0.1 (3.23%) | 41,708 | 129.24 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 09/09/2026 | 3,100 | 0 (0%) | 17,383 | 53.85 | 0 | 0 | 3,100 | 3,400 | 2,800 |
| 08/09/2026 | 3,100 | 0.1 (3.33%) | 99,524 | 309.06 | 0 | 0 | 3,000 | 3,300 | 2,700 |
| 07/09/2026 | 3,000 | -0.2 (-6.25%) | 212,322 | 653.15 | 0 | 0 | 3,200 | 3,500 | 2,900 |
| 04/09/2026 | 3,200 | -0.1 (-3.03%) | 160,151 | 530.23 | 0 | 0 | 3,300 | 3,600 | 3,000 |
| 03/09/2026 | 3,300 | -0.3 (-8.33%) | 133,928 | 452.45 | 0 | 0 | 3,600 | 3,900 | 3,300 |
| 28/08/2026 | 3,600 | 0 (0%) | 7,412 | 26.69 | 0 | 0 | 3,600 | 3,900 | 3,300 |
| 27/08/2026 | 3,600 | -0.1 (-2.7%) | 31,231 | 112.56 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 26/08/2026 | 3,700 | 0 (0%) | 4,906 | 18.15 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 25/08/2026 | 3,700 | 0.1 (2.78%) | 12,345 | 44.45 | 0 | 0 | 3,600 | 3,900 | 3,300 |
| 24/08/2026 | 3,600 | -0.1 (-2.7%) | 104,153 | 375.2 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 21/08/2026 | 3,700 | 0 (0%) | 32,816 | 117.1 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 20/08/2026 | 3,700 | 0 (0%) | 5,802 | 21.48 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 19/08/2026 | 3,700 | 0 (0%) | 10,312 | 38.15 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 18/08/2026 | 3,700 | 0 (0%) | 39,631 | 146.9 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 17/08/2026 | 3,700 | -0.1 (-2.63%) | 64,311 | 237.98 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 14/08/2026 | 3,800 | 0 (0%) | 5,200 | 19.34 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 13/08/2026 | 3,800 | -0.1 (-2.56%) | 49,135 | 186.73 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 12/08/2026 | 3,900 | 0.1 (2.63%) | 43,050 | 163.62 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 11/08/2026 | 3,800 | -0.1 (-2.56%) | 13,010 | 49.47 | 0 | 0 | 3,900 | 4,200 | 3,600 |
| 10/08/2026 | 3,900 | 0.1 (2.63%) | 20,174 | 77.02 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 07/08/2026 | 3,800 | 0 (0%) | 72,260 | 272.58 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 06/08/2026 | 3,800 | 0 (0%) | 2,545 | 9.66 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 05/08/2026 | 3,800 | 0 (0%) | 56,900 | 216.26 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 04/08/2026 | 3,800 | 0 (0%) | 26,200 | 98.95 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 03/08/2026 | 3,800 | 0.1 (2.7%) | 83,277 | 316.66 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 31/07/2026 | 3,700 | -0.1 (-2.63%) | 58,257 | 216.25 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 30/07/2026 | 3,800 | 0.1 (2.7%) | 34,356 | 128.16 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 29/07/2026 | 3,700 | 0.1 (2.78%) | 3,300 | 12.01 | 0 | 0 | 3,600 | 3,900 | 3,300 |
| 28/07/2026 | 3,600 | -0.1 (-2.7%) | 74,400 | 270.3 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 27/07/2026 | 3,700 | 0 (0%) | 52,903 | 193.33 | 0 | 0 | 3,700 | 4,000 | 3,400 |
| 24/07/2026 | 3,700 | -0.1 (-2.63%) | 25,519 | 96.07 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 23/07/2026 | 3,800 | 0 (0%) | 120,540 | 454.72 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 22/07/2026 | 3,800 | 0 (0%) | 26,338 | 100.27 | 0 | 0 | 3,800 | 4,100 | 3,500 |
| 21/07/2026 | 3,800 | -0.2 (-5%) | 73,222 | 284.58 | 0 | 0 | 4,000 | 4,400 | 3,600 |
| 20/07/2026 | 4,000 | -0.1 (-2.44%) | 124,300 | 500.53 | 0 | 0 | 4,100 | 4,500 | 3,700 |
| 17/07/2026 | 4,100 | 0 (0%) | 57,130 | 234.26 | 0 | 0 | 4,100 | 4,500 | 3,700 |
| 16/07/2026 | 4,100 | -0.1 (-2.38%) | 44,877 | 184.01 | 0 | 0 | 4,200 | 4,600 | 3,800 |
| 15/07/2026 | 4,200 | 0 (0%) | 33,300 | 137.86 | 0 | 0 | 4,200 | 4,600 | 3,800 |
| 14/07/2026 | 4,200 | 0 (0%) | 84,270 | 355. | 0 | 0 | 4,200 | 4,600 | 3,800 |
| 13/07/2026 | 4,200 | -0.1 (-2.33%) | 217,001 | 918.51 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 10/07/2026 | 4,300 | -0.1 (-2.27%) | 39,850 | 172.01 | 0 | 0 | 4,400 | 4,800 | 4,000 |
| 09/07/2026 | 4,400 | 0.1 (2.33%) | 57,835 | 248.74 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 08/07/2026 | 4,300 | 0 (0%) | 30,100 | 127.85 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 07/07/2026 | 4,300 | 0 (0%) | 39,300 | 168.45 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 06/07/2026 | 4,300 | 0.1 (2.38%) | 39,610 | 167.36 | 0 | 0 | 4,200 | 4,600 | 3,800 |
| 03/07/2026 | 4,200 | -0.1 (-2.33%) | 32,910 | 140.87 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 02/07/2026 | 4,300 | 0 (0%) | 29,966 | 128.58 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 01/07/2026 | 4,300 | 0 (0%) | 143,603 | 615.95 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 30/06/2026 | 4,300 | 0 (0%) | 54,629 | 231.58 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 29/06/2026 | 4,300 | 0 (0%) | 57,657 | 247.93 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 26/06/2026 | 4,300 | 0 (0%) | 28,719 | 124.72 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 25/06/2026 | 4,300 | -0.1 (-2.27%) | 75,729 | 326.31 | 0 | 0 | 4,400 | 4,800 | 4,000 |
| 24/06/2026 | 4,400 | 0 (0%) | 90,100 | 395.07 | 0 | 0 | 4,400 | 4,800 | 4,000 |
| 23/06/2026 | 4,400 | -0.1 (-2.22%) | 47,722 | 210.18 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 22/06/2026 | 4,500 | 0 (0%) | 47,267 | 212.69 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 19/06/2026 | 4,500 | 0.1 (2.27%) | 195,903 | 874.5 | 0 | 0 | 4,400 | 4,800 | 4,000 |
| 18/06/2026 | 4,400 | 0 (0%) | 24,904 | 111.38 | 0 | 0 | 4,400 | 4,800 | 4,000 |
| 17/06/2026 | 4,400 | 0.1 (2.33%) | 78,300 | 344.58 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 16/06/2026 | 4,300 | -0.2 (-4.44%) | 174,274 | 762.84 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 15/06/2026 | 4,500 | 0 (0%) | 120,100 | 531.88 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 12/06/2026 | 4,500 | 0.1 (2.27%) | 230,765 | 1,033.84 | 0 | 0 | 4,400 | 4,800 | 4,000 |
| 11/06/2026 | 4,400 | 0 (0%) | 162,921 | 718.11 | 0 | 0 | 4,400 | 4,800 | 4,000 |
| 10/06/2026 | 4,400 | 0.1 (2.33%) | 126,906 | 561.92 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 09/06/2026 | 4,300 | 0.1 (2.38%) | 136,955 | 592.69 | 0 | 0 | 4,200 | 4,600 | 3,800 |
| 08/06/2026 | 4,200 | -0.2 (-4.55%) | 71,310 | 305.92 | 0 | 0 | 4,400 | 4,800 | 4,000 |
| 05/06/2026 | 4,400 | -0.1 (-2.22%) | 136,020 | 598.37 | 0 | 0 | 4,500 | 4,900 | 4,100 |
| 04/06/2026 | 4,500 | -0.1 (-2.17%) | 222,120 | 983.64 | 0 | 0 | 4,600 | 5,000 | 4,200 |
| 03/06/2026 | 4,600 | 0 (0%) | 109,056 | 516.24 | 0 | 0 | 4,600 | 5,000 | 4,200 |
| 02/06/2026 | 4,600 | 0.4 (9.52%) | 464,790 | 2,129.59 | 0 | 0 | 4,200 | 4,600 | 3,800 |
| 01/06/2026 | 4,200 | 0 (0%) | 9,810 | 41.75 | 0 | 0 | 4,200 | 4,600 | 3,800 |
| 29/05/2026 | 4,200 | -0.1 (-2.33%) | 46,300 | 196.67 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 28/05/2026 | 4,300 | 0 (0%) | 32,116 | 138.62 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 27/05/2026 | 4,300 | 0.1 (2.38%) | 82,609 | 355.32 | 0 | 0 | 4,200 | 4,600 | 3,800 |
| 26/05/2026 | 4,200 | -0.1 (-2.33%) | 79,434 | 337.81 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 25/05/2026 | 4,300 | 0 (0%) | 85,556 | 369.16 | 0 | 0 | 4,300 | 4,700 | 3,900 |
| 22/05/2026 | 4,300 | -0.1 (-2.27%) | 124,630 | 547.75 | 0 | 0 | 4,400 | 4,800 | 4,000 |
| 21/05/2026 | 4,400 | 0 (0%) | 92,470 | 410.65 | 0 | 0 | 4,400 | 4,800 | 4,000 |
| 20/05/2026 | 4,400 | -0.3 (-6.38%) | 248,750 | 1,130. | 0 | 0 | 4,700 | 5,100 | 4,300 |
| 19/05/2026 | 4,700 | 0.1 (2.17%) | 98,231 | 454.48 | 0 | 0 | 4,600 | 5,000 | 4,200 |
| 18/05/2026 | 4,600 | 0 (0%) | 150,828 | 698.88 | 0 | 0 | 4,600 | 5,000 | 4,200 |
| 15/05/2026 | 4,600 | -0.1 (-2.13%) | 71,800 | 333.93 | 0 | 0 | 4,700 | 5,100 | 4,300 |
| 14/05/2026 | 4,700 | 0.1 (2.17%) | 68,763 | 316.3 | 0 | 0 | 4,600 | 5,000 | 4,200 |
계좌개설
트레이딩 시스템
프로모션
상품 & 서비스
지원
주식자본시장 서비스
부채자본시장 서비스
기업금융 상담 서비스
M&A자문 서비스
분석자료
주식정보 조회
증시 캘린더
주주총회
경영활동
재무제표
연례 보고서
회사정보
회사 뉴스
취업기회
BSC Trading 
BSC Smart Invest 
원격 상담 
한국어